Zurück geht es hier Grüezi! Sie wurden auf finanzen.ch, unser Portal für Schweizer Anleger, weitergeleitet.  Zurück geht es hier.

S&P 600 SmallCap 378217

4.72 Pkt
-0.26 Pkt
-5.22 %
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
A.O. Smith Corp.
US8318652091
61.02
61.08
61.02
61.02
-0.06
-0.10
09:03:57
26.09.2025
6.92
10.64
5.23
7.84
-13.88
-16.17
AAR Corp.
US0003611052
70.15
69.00
70.15
70.15
1.15
1.67
08:06:58
26.09.2025
5.20
8.98
0.00
0.00
4.90
8.42
Advanced Energy Industries Inc.
US0079731008
143.00
139.00
143.00
143.00
4.00
2.88
08:06:58
26.09.2025
33.00
28.70
0.00
0.00
58.00
64.44
Agilysys Inc.
US00847J1051
87.50
88.00
87.50
87.50
-0.50
-0.57
08:06:58
26.09.2025
-6.50
-6.60
0.00
0.00
-6.50
-6.60
Albany International Corp.
US0123481089
46.40
46.20
46.40
46.40
0.20
0.43
08:20:02
26.09.2025
-4.50
-7.50
0.00
0.00
-21.00
-27.45
Allete Inc.
US0185223007
56.50
56.00
56.00
56.50
0.50
0.89
21:55:02
26.09.2025
2.00
3.67
0.00
0.00
0.00
0.00
ANSYS Inc.
US03662Q1058
0.00
0.00
0.00
0.00
0.00
0.00
-
-
56.00
21.54
42.79
12.23
14.20
4.71
Applied Industrial Technologies Inc.
US03820C1053
218.00
218.00
218.00
218.00
0.00
0.00
09:03:57
26.09.2025
20.00
10.00
0.00
0.00
24.00
12.24
Atmos Energy Corp.
US0495601058
142.25
141.65
142.25
142.25
0.60
0.42
09:03:57
26.09.2025
14.04
9.19
18.43
12.42
30.19
22.10
Avid Technology Inc.
US05367P1003
0.00
0.00
0.00
0.00
0.00
0.00
-
-
0.00
0.00
0.00
0.00
0.66
2.73
Avista
US05379B1070
31.60
31.00
31.60
31.60
0.60
1.94
09:03:57
26.09.2025
-2.00
-6.13
0.00
0.00
-3.40
-10.00
Barnes Group Inc.
US0678061096
0.00
0.00
0.00
0.00
0.00
0.00
-
-
2.80
6.48
0.00
0.00
16.80
57.53
Belden CDT Inc.
US0774541066
106.00
109.00
106.00
106.00
-3.00
-2.75
08:15:54
26.09.2025
1.00
1.03
0.00
0.00
-4.00
-3.92
Benchmark Electronics Inc. (BEI)
US08160H1014
32.60
33.40
32.60
32.60
-0.80
-2.40
08:06:58
26.09.2025
2.00
6.06
0.00
0.00
-4.20
-10.71
Brady Corp.
US1046741062
65.50
66.00
65.50
65.50
-0.50
-0.76
08:06:57
26.09.2025
9.00
15.52
0.00
0.00
-0.50
-0.74
Brookline Bancorp Inc.
US11373M1071
0.00
0.00
0.00
0.00
0.00
0.00
-
-
-0.40
-4.30
0.00
0.00
-0.15
-1.66
Brooks Automation Inc.
US1143401024
24.60
25.40
24.60
24.60
-0.80
-3.15
08:15:54
26.09.2025
19.00
73.64
0.00
0.00
1.40
3.23
Carpenter Technology Corp.
US1442851036
197.00
200.00
197.00
197.00
-3.00
-1.50
08:00:11
26.09.2025
-24.00
-10.43
0.00
0.00
64.00
45.07
Casey's General Stores Inc
US1475281036
460.00
462.00
460.00
460.00
-2.00
-0.43
08:06:57
26.09.2025
40.00
9.22
0.00
0.00
144.00
43.64
Cato Corp.
US1492051065
3.54
3.52
3.54
3.54
0.02
0.57
08:00:11
26.09.2025
1.20
50.00
0.00
0.00
-0.34
-8.63
Centene Corp.
US15135B1017
29.95
29.42
29.36
29.95
0.53
1.80
15:32:20
26.09.2025
-18.86
-35.25
-24.29
-41.21
-39.47
-53.25
Century Aluminum Co.
US1564311082
22.04
21.81
22.04
22.04
0.23
1.05
08:20:02
26.09.2025
4.42
29.82
0.00
0.00
5.65
41.64
Chemed Corp.
US16359R1032
382.00
384.00
382.00
382.00
-2.00
-0.52
08:06:58
26.09.2025
-114.00
-24.05
0.00
0.00
-165.00
-31.43
Children's Place Retail Stores Inc.
US1689051076
5.40
5.55
5.40
5.40
-0.15
-2.70
08:06:58
26.09.2025
3.10
91.18
0.00
0.00
-8.80
-57.52
Christopher & Banks Corp.
US1710461054
0.00
0.00
0.00
0.00
0.00
0.00
23:20:00
24.09.2025
-0.02
-70.59
0.00
0.00
-0.07
-87.42
Coca-Cola Bottling Co. Consolidated
US1910981026
96.00
96.00
96.00
96.00
0.00
0.00
08:06:57
26.09.2025
10.50
11.35
0.00
0.00
-12.00
-10.43
Cognex Corp.
US1924221039
38.33
37.98
38.33
38.33
0.35
0.92
08:21:56
26.09.2025
13.21
50.11
0.00
0.00
4.08
11.50
Conmed Corp.
US2074101013
39.20
41.00
39.20
39.20
-1.80
-4.39
08:20:02
26.09.2025
-1.20
-2.65
0.00
0.00
-23.50
-34.81
Constellation Brands Inc (A)
US21036P1084
113.45
113.85
113.45
113.45
-0.40
-0.35
08:06:58
26.09.2025
-28.14
-17.42
-44.97
-25.21
-118.51
-47.05
Cooper Cos. Inc.
US2166484020
0.00
0.00
0.00
0.00
0.00
0.00
-
-
38.50
12.30
-26.12
-7.36
30.80
9.60
CryoLife Inc.
US2289031005
34.40
34.65
34.40
34.40
-0.25
-0.72
08:06:58
26.09.2025
-0.65
-2.44
0.00
0.00
3.35
14.82
Cullen-Frost Bankers Inc
US2298991090
109.00
106.00
109.00
109.00
3.00
2.83
08:00:11
26.09.2025
-13.00
-12.04
0.00
0.00
-5.00
-5.00
Curtiss-Wright Corp. (A)
US2315611010
432.00
434.00
432.00
432.00
-2.00
-0.46
08:21:56
26.09.2025
30.00
7.35
0.00
0.00
146.00
50.00
Daktronics Inc.
US2342641097
17.83
17.83
17.83
17.83
0.00
0.00
08:06:57
26.09.2025
4.02
34.96
0.00
0.00
4.42
39.82
Digi International
US2537981027
31.20
31.20
31.20
31.20
0.00
0.00
08:21:56
26.09.2025
6.40
21.92
0.00
0.00
11.60
48.33
East West Bancorp Inc.
US27579R1041
92.00
89.50
92.00
92.00
2.50
2.79
08:06:57
26.09.2025
-5.50
-6.51
0.00
0.00
7.00
9.72
Enzo Biochem Inc.
US2941001024
0.39
2.38
0.00
0.00
-1.99
-83.70
12:31:28
30.04.2025
-0.33
-54.62
0.00
0.00
-0.71
-72.31
Ethan Allen Interiors Inc.
US2976021046
29.23
28.64
28.99
29.24
0.59
2.06
22:15:01
26.09.2025
-4.80
-19.35
0.00
0.00
9.00
81.82
Factset Research Systems Inc.
US3030751057
244.30
243.00
243.20
244.30
1.30
0.53
10:44:59
26.09.2025
-153.71
-34.94
-153.24
-34.87
-171.65
-37.49
First BanCorp
US3189101062
53.19
52.91
52.82
53.47
0.28
0.53
02:00:00
27.09.2025
0.00
0.00
0.00
0.00
0.00
0.00
First Republic Bank
US33616C1009
0.23
0.25
0.00
0.00
-0.02
-8.00
16:30:06
05.06.2023
-131.00
-97.76
-114.05
-94.85
-142.00
-97.93
Flowers Foods Inc.
US3434981011
10.80
11.00
10.80
10.80
-0.20
-1.82
08:06:57
26.09.2025
-2.60
-18.84
0.00
0.00
-9.20
-45.10
Forward Air Corp.
US3498531017
0.00
0.00
0.00
0.00
0.00
0.00
-
-
15.20
89.41
0.00
0.00
13.70
74.05
Global Payments Inc.
US37940X1028
72.52
74.12
72.52
72.62
-1.60
-2.16
12:54:21
26.09.2025
9.39
12.08
-11.80
-11.93
-9.95
-10.25
Group 1 Automotive Inc.
US3989051095
370.00
378.00
370.00
370.00
-8.00
-2.12
08:06:58
26.09.2025
-38.00
-10.00
0.00
0.00
0.00
0.00
Haemonetics Corp.
US4050241003
40.20
39.80
40.20
40.20
0.40
1.01
21:47:24
26.09.2025
5.00
8.06
32.79
56.21
0.50
0.75
Haverty Furniture Companies Inc.
US4195961010
18.80
18.90
18.70
18.80
-0.10
-0.53
15:49:37
26.09.2025
1.30
7.69
0.00
0.00
-5.80
-24.17
Heartland Express Inc.
US4223471040
7.25
7.25
7.25
7.25
0.00
0.00
08:06:58
26.09.2025
3.85
50.99
0.00
0.00
0.60
5.56
Heidrick & Struggles International Inc.
US4228191023
41.80
42.00
41.80
41.80
-0.20
-0.48
15:49:37
26.09.2025
7.20
19.15
0.00
0.00
11.20
33.33
Helix Energy Solutions Group Inc.
US42330P1075
5.75
5.75
5.75
5.75
0.00
0.00
08:00:11
26.09.2025
-0.05
-0.88
0.00
0.00
-3.45
-38.12